ServiceNow, Inc. (NOW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115C00460000 | 2024-03-13 9:30AM EDT | 460.00 | 361.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241115C00480000 | 2024-06-21 10:28AM EDT | 480.00 | 269.59 | 283.40 | 297.80 | 0.00 | - | 1 | 2 | 61.38% |
| NOW241115C00560000 | 2024-06-04 11:00AM EDT | 560.00 | 135.61 | 209.30 | 221.00 | 0.00 | - | 1 | 1 | 55.28% |
| NOW241115C00580000 | 2024-06-05 11:57AM EDT | 580.00 | 143.85 | 193.00 | 202.80 | 0.00 | - | 2 | 83 | 52.46% |
| NOW241115C00600000 | 2024-06-06 2:40PM EDT | 600.00 | 136.95 | 175.10 | 184.10 | 0.00 | - | 8 | 15 | 49.15% |
| NOW241115C00620000 | 2024-06-14 11:58AM EDT | 620.00 | 141.00 | 158.60 | 167.20 | 0.00 | - | 1 | 2 | 47.14% |
| NOW241115C00630000 | 2024-06-14 1:27PM EDT | 630.00 | 136.20 | 149.90 | 158.80 | 0.00 | - | - | 10 | 46.08% |
| NOW241115C00640000 | 2024-06-14 1:27PM EDT | 640.00 | 128.50 | 143.60 | 152.30 | 0.00 | - | 10 | 15 | 46.29% |
| NOW241115C00650000 | 2024-06-21 2:44PM EDT | 650.00 | 129.25 | 136.30 | 143.80 | 0.00 | - | 1 | 16 | 45.02% |
| NOW241115C00660000 | 2024-06-12 3:21PM EDT | 660.00 | 109.67 | 129.80 | 135.70 | 0.00 | - | 3 | 35 | 43.96% |
| NOW241115C00670000 | 2024-06-21 3:52PM EDT | 670.00 | 118.55 | 122.10 | 128.70 | 0.00 | - | 3 | 63 | 43.53% |
| NOW241115C00680000 | 2024-06-20 1:19PM EDT | 680.00 | 103.12 | 115.00 | 120.50 | 0.00 | - | 18 | 38 | 42.26% |
| NOW241115C00690000 | 2024-06-04 3:32PM EDT | 690.00 | 60.60 | 108.60 | 112.90 | 0.00 | - | 2 | 30 | 41.30% |
| NOW241115C00700000 | 2024-06-26 10:48AM EDT | 700.00 | 105.00 | 101.60 | 106.40 | +20.82 | +24.73% | 1 | 40 | 40.89% |
| NOW241115C00710000 | 2024-06-24 10:53AM EDT | 710.00 | 88.50 | 96.50 | 99.90 | 0.00 | - | 1 | 12 | 40.39% |
| NOW241115C00720000 | 2024-06-14 12:49PM EDT | 720.00 | 74.85 | 89.00 | 93.90 | 0.00 | - | 3 | 39 | 40.05% |
| NOW241115C00730000 | 2024-06-18 12:57PM EDT | 730.00 | 70.83 | 83.80 | 88.30 | 0.00 | - | 1 | 74 | 39.83% |
| NOW241115C00740000 | 2024-06-24 2:25PM EDT | 740.00 | 69.95 | 78.60 | 81.80 | 0.00 | - | 1 | 43 | 39.01% |
| NOW241115C00750000 | 2024-06-26 10:34AM EDT | 750.00 | 74.93 | 73.10 | 76.80 | +3.11 | +4.33% | 1 | 266 | 38.90% |
| NOW241115C00760000 | 2024-06-21 11:21AM EDT | 760.00 | 61.61 | 68.40 | 69.80 | 0.00 | - | 1 | 66 | 37.60% |
| NOW241115C00770000 | 2024-06-24 2:25PM EDT | 770.00 | 55.49 | 63.60 | 65.20 | 0.00 | - | 9 | 86 | 37.48% |
| NOW241115C00780000 | 2024-06-24 2:25PM EDT | 780.00 | 50.96 | 59.00 | 60.40 | 0.00 | - | 2 | 74 | 37.13% |
| NOW241115C00790000 | 2024-06-17 12:28PM EDT | 790.00 | 41.60 | 54.40 | 56.50 | 0.00 | - | 1 | 28 | 37.15% |
| NOW241115C00800000 | 2024-06-25 10:53AM EDT | 800.00 | 46.75 | 50.50 | 52.90 | 0.00 | - | 1 | 37 | 37.22% |
| NOW241115C00810000 | 2024-06-24 9:45AM EDT | 810.00 | 39.80 | 45.50 | 48.40 | 0.00 | - | 1 | 36 | 36.70% |
| NOW241115C00820000 | 2024-06-24 11:12AM EDT | 820.00 | 39.15 | 42.40 | 45.00 | 0.00 | - | 1 | 9 | 36.66% |
| NOW241115C00830000 | 2024-06-25 2:28PM EDT | 830.00 | 37.30 | 38.80 | 41.10 | 0.00 | - | 1 | 12 | 36.23% |
| NOW241115C00840000 | 2024-06-14 10:58AM EDT | 840.00 | 28.30 | 35.70 | 39.50 | 0.00 | - | 5 | 5 | 36.98% |
| NOW241115C00850000 | 2024-06-25 2:55PM EDT | 850.00 | 30.50 | 32.80 | 35.00 | 0.00 | - | 1 | 28 | 36.00% |
| NOW241115C00860000 | 2024-06-14 10:42AM EDT | 860.00 | 22.90 | 29.80 | 32.80 | 0.00 | - | 5 | 15 | 36.22% |
| NOW241115C00870000 | 2024-06-04 10:21AM EDT | 870.00 | 11.62 | 26.90 | 29.70 | 0.00 | - | 1 | 3 | 35.81% |
| NOW241115C00880000 | 2024-06-14 2:56PM EDT | 880.00 | 20.26 | 24.60 | 27.50 | 0.00 | - | 2 | 130 | 35.85% |
| NOW241115C00890000 | 2024-06-13 12:26PM EDT | 890.00 | 15.10 | 22.80 | 24.70 | 0.00 | - | 1 | 9 | 35.40% |
| NOW241115C00900000 | 2024-06-17 9:55AM EDT | 900.00 | 15.75 | 20.60 | 23.00 | 0.00 | - | 2 | 11 | 35.56% |
| NOW241115C00910000 | 2024-06-04 3:12PM EDT | 910.00 | 7.50 | 18.80 | 20.80 | 0.00 | - | 1 | 18 | 35.29% |
| NOW241115C00920000 | 2024-06-21 3:52PM EDT | 920.00 | 16.81 | 16.00 | 19.20 | 0.00 | - | 1 | 5 | 35.34% |
| NOW241115C00930000 | 2024-06-04 3:12PM EDT | 930.00 | 6.20 | 14.20 | 17.80 | 0.00 | - | 2 | 3 | 35.45% |
| NOW241115C00940000 | 2024-06-14 2:41PM EDT | 940.00 | 11.00 | 13.30 | 16.80 | 0.00 | - | 1 | 14 | 35.79% |
| NOW241115C00960000 | 2024-06-10 2:15PM EDT | 960.00 | 7.08 | 11.00 | 13.80 | 0.00 | - | 2 | 3 | 35.48% |
| NOW241115C01000000 | 2024-06-25 2:20PM EDT | 1,000.00 | 7.33 | 7.70 | 9.00 | 0.00 | - | 5 | 83 | 34.74% |
| NOW241115C01040000 | 2024-05-14 1:32PM EDT | 1,040.00 | 5.20 | 2.45 | 4.50 | 0.00 | - | 1 | 6 | 32.33% |
| NOW241115C01080000 | 2024-05-30 3:43PM EDT | 1,080.00 | 1.30 | 2.90 | 5.80 | 0.00 | - | 1 | 1 | 37.17% |
| NOW241115C01100000 | 2024-06-20 3:52PM EDT | 1,100.00 | 3.80 | 2.15 | 4.00 | 0.00 | - | 1 | 31 | 35.71% |
| NOW241115C01120000 | 2024-03-11 2:09PM EDT | 1,120.00 | 13.70 | 11.50 | 13.60 | 0.00 | - | 1 | 4 | 49.16% |
| NOW241115C01140000 | 2024-03-11 2:09PM EDT | 1,140.00 | 12.10 | 10.00 | 14.90 | 0.00 | - | 21 | 21 | 51.93% |
| NOW241115C01160000 | 2024-03-15 12:26PM EDT | 1,160.00 | 8.50 | 9.00 | 10.80 | 0.00 | - | 1 | 79 | 49.12% |
| NOW241115C01180000 | 2024-06-04 1:07PM EDT | 1,180.00 | 1.60 | 0.25 | 4.40 | 0.00 | - | 1 | 3 | 41.52% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115P00330000 | 2024-06-13 9:30AM EDT | 330.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 68.73% |
| NOW241115P00340000 | 2024-06-13 9:30AM EDT | 340.00 | 0.75 | 0.05 | 5.30 | 0.00 | - | 1 | 1 | 69.00% |
| NOW241115P00350000 | 2024-06-13 9:30AM EDT | 350.00 | 0.80 | 0.05 | 4.30 | 0.00 | - | 1 | 1 | 64.42% |
| NOW241115P00360000 | 2024-06-17 9:30AM EDT | 360.00 | 1.15 | 0.05 | 3.30 | 0.00 | - | - | 1 | 59.69% |
| NOW241115P00380000 | 2024-06-21 10:12AM EDT | 380.00 | 1.00 | 0.05 | 2.50 | 0.00 | - | 1 | 47 | 53.44% |
| NOW241115P00390000 | 2024-03-05 3:40PM EDT | 390.00 | 4.60 | 1.80 | 4.00 | 0.00 | - | - | 2 | 59.20% |
| NOW241115P00400000 | 2024-04-12 1:14PM EDT | 400.00 | 2.99 | 0.90 | 2.30 | 0.00 | - | 4 | 2 | 51.66% |
| NOW241115P00420000 | 2024-05-31 10:45AM EDT | 420.00 | 3.63 | 0.05 | 3.70 | 0.00 | - | 5 | 18 | 55.91% |
| NOW241115P00440000 | 2024-05-17 9:30AM EDT | 440.00 | 1.55 | 0.75 | 4.70 | 0.00 | - | 1 | 2 | 54.72% |
| NOW241115P00450000 | 2024-06-17 3:19PM EDT | 450.00 | 2.05 | 0.55 | 4.30 | 0.00 | - | 9 | 6 | 51.81% |
| NOW241115P00460000 | 2024-06-03 9:35AM EDT | 460.00 | 5.00 | 0.05 | 4.50 | 0.00 | - | 1 | 11 | 50.43% |
| NOW241115P00470000 | 2024-05-30 1:46PM EDT | 470.00 | 6.70 | 0.50 | 4.70 | 0.00 | - | 1 | 11 | 49.06% |
| NOW241115P00480000 | 2024-06-07 9:36AM EDT | 480.00 | 4.95 | 0.05 | 5.00 | 0.00 | - | 1 | 11 | 47.89% |
| NOW241115P00490000 | 2024-06-14 11:13AM EDT | 490.00 | 2.66 | 1.40 | 5.30 | 0.00 | - | 1 | 1 | 46.70% |
| NOW241115P00500000 | 2024-06-05 2:04PM EDT | 500.00 | 5.90 | 0.50 | 4.10 | 0.00 | - | 2 | 8 | 42.41% |
| NOW241115P00520000 | 2024-06-24 9:30AM EDT | 520.00 | 4.20 | 0.75 | 4.70 | 0.00 | - | 1 | 42 | 40.28% |
| NOW241115P00540000 | 2024-06-25 9:38AM EDT | 540.00 | 3.75 | 3.90 | 4.60 | -2.55 | -40.48% | 1 | 7 | 36.78% |
| NOW241115P00560000 | 2024-06-24 2:25PM EDT | 560.00 | 6.30 | 2.70 | 7.00 | 0.00 | - | 1 | 40 | 37.32% |
| NOW241115P00580000 | 2024-06-06 1:43PM EDT | 580.00 | 15.41 | 4.40 | 8.40 | 0.00 | - | 3 | 110 | 35.74% |
| NOW241115P00600000 | 2024-06-14 2:45PM EDT | 600.00 | 14.37 | 7.50 | 11.50 | 0.00 | - | 44 | 187 | 35.68% |
| NOW241115P00620000 | 2024-06-24 1:10PM EDT | 620.00 | 14.20 | 9.70 | 14.40 | 0.00 | - | 3 | 25 | 34.78% |
| NOW241115P00630000 | 2024-06-25 3:24PM EDT | 630.00 | 14.12 | 13.30 | 14.80 | -1.91 | -11.92% | 1 | 14 | 33.26% |
| NOW241115P00640000 | 2024-06-25 3:24PM EDT | 640.00 | 16.07 | 15.20 | 16.20 | -3.83 | -19.25% | 1 | 19 | 32.54% |
| NOW241115P00650000 | 2024-06-24 11:43AM EDT | 650.00 | 20.46 | 16.80 | 21.90 | 0.00 | - | 1 | 21 | 34.96% |
| NOW241115P00660000 | 2024-06-12 11:31AM EDT | 660.00 | 29.60 | 18.80 | 22.20 | 0.00 | - | 1 | 54 | 33.14% |
| NOW241115P00670000 | 2024-06-25 11:33AM EDT | 670.00 | 23.77 | 21.80 | 23.10 | -8.93 | -27.31% | 1 | 61 | 31.71% |
| NOW241115P00680000 | 2024-06-24 9:48AM EDT | 680.00 | 30.41 | 24.30 | 26.80 | 0.00 | - | 1 | 1,202 | 32.07% |
| NOW241115P00690000 | 2024-06-07 10:59AM EDT | 690.00 | 50.80 | 27.60 | 29.40 | 0.00 | - | 5 | 612 | 31.55% |
| NOW241115P00700000 | 2024-06-11 1:43PM EDT | 700.00 | 49.70 | 30.50 | 32.70 | 0.00 | - | 1 | 39 | 31.32% |
| NOW241115P00710000 | 2024-06-25 11:53AM EDT | 710.00 | 36.80 | 34.30 | 35.40 | -15.90 | -30.17% | 1 | 39 | 30.60% |
| NOW241115P00720000 | 2024-06-20 12:14PM EDT | 720.00 | 48.38 | 37.20 | 40.80 | 0.00 | - | 2 | 69 | 31.28% |
| NOW241115P00730000 | 2024-06-17 3:25PM EDT | 730.00 | 55.00 | 40.80 | 44.70 | 0.00 | - | 1 | 112 | 30.95% |
| NOW241115P00740000 | 2024-06-24 10:55AM EDT | 740.00 | 52.00 | 46.10 | 47.40 | 0.00 | - | 1 | 99 | 29.83% |
| NOW241115P00750000 | 2024-06-20 1:26PM EDT | 750.00 | 63.40 | 50.60 | 52.50 | 0.00 | - | 1 | 22 | 29.87% |
| NOW241115P00760000 | 2024-06-24 1:05PM EDT | 760.00 | 55.80 | 55.50 | 56.60 | -4.57 | -7.57% | 1 | 109 | 29.24% |
| NOW241115P00770000 | 2024-06-24 3:21PM EDT | 770.00 | 67.80 | 60.50 | 61.90 | 0.00 | - | 4 | 72 | 29.09% |
| NOW241115P00780000 | 2024-06-17 3:33PM EDT | 780.00 | 83.10 | 65.70 | 67.30 | 0.00 | - | 9 | 144 | 28.85% |
| NOW241115P00790000 | 2024-06-17 3:34PM EDT | 790.00 | 89.70 | 71.20 | 72.90 | 0.00 | - | 15 | 44 | 28.56% |
| NOW241115P00800000 | 2024-06-17 3:36PM EDT | 800.00 | 96.10 | 76.00 | 80.10 | 0.00 | - | 1 | 34 | 28.99% |
| NOW241115P00810000 | 2024-05-22 1:08PM EDT | 810.00 | 74.60 | 85.90 | 94.60 | 0.00 | - | 7 | 18 | 33.27% |
| NOW241115P00820000 | 2024-05-24 10:04AM EDT | 820.00 | 102.78 | 92.50 | 101.70 | 0.00 | - | 1 | 4 | 33.46% |
| NOW241115P00850000 | 2024-05-14 1:11PM EDT | 850.00 | 140.60 | 137.90 | 147.20 | 0.00 | - | - | 1 | 46.93% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 860.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NOW241115P00910000 | 2024-06-04 3:12PM EDT | 910.00 | 241.50 | 152.90 | 162.90 | 0.00 | - | 12 | 0 | 27.41% |
© 2024 Yahoo. All rights reserved.